Bluefield Solar Income Fund Limited (BSIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bluefield Solar Income Fund Limited

Date Open High Low Close* Volume
05/12/2025 72.00p 73.05p 70.00p 72.40p 648262
04/12/2025 70.60p 71.70p 69.90p 70.40p 935650
03/12/2025 73.00p 73.00p 69.07p 70.80p 1264052
02/12/2025 72.20p 72.20p 70.20p 70.30p 938231
01/12/2025 69.40p 71.00p 69.40p 70.00p 911330
28/11/2025 71.20p 71.50p 70.30p 70.60p 417485
27/11/2025 70.50p 71.35p 69.00p 71.10p 654710
26/11/2025 69.40p 70.00p 68.60p 69.40p 550984
25/11/2025 68.90p 70.40p 68.50p 69.00p 1309015
24/11/2025 71.80p 71.89p 68.00p 68.60p 4864611
21/11/2025 74.00p 74.90p 71.00p 71.00p 1063999
20/11/2025 75.00p 76.20p 74.00p 74.00p 3295404
19/11/2025 74.60p 75.60p 74.60p 75.60p 3234372
18/11/2025 74.00p 76.50p 74.00p 75.00p 1903804
17/11/2025 73.50p 75.10p 73.50p 75.00p 830792
14/11/2025 73.70p 74.40p 73.00p 74.10p 4881809
13/11/2025 73.60p 75.20p 73.10p 74.00p 1910212
12/11/2025 73.70p 75.10p 73.40p 73.50p 3838365
11/11/2025 73.90p 76.70p 73.20p 73.30p 1052929
10/11/2025 73.10p 74.80p 73.00p 73.80p 905502
07/11/2025 75.50p 76.10p 73.00p 73.00p 1647013
06/11/2025 76.10p 77.90p 75.20p 75.20p 7106683
05/11/2025 75.20p 78.88p 72.80p 76.90p 6496139
04/11/2025 71.00p 72.20p 70.50p 72.20p 3164773
03/11/2025 76.80p 77.60p 69.52p 70.00p 7544233
31/10/2025 76.80p 77.60p 76.50p 76.80p 3151380
30/10/2025 79.00p 79.70p 76.25p 76.50p 13586148
29/10/2025 80.90p 81.60p 80.40p 81.30p 4636113
28/10/2025 83.00p 83.10p 80.20p 80.90p 3888190
27/10/2025 81.90p 83.50p 80.00p 83.10p 2647167
24/10/2025 80.50p 81.90p 79.50p 81.90p 2935628
23/10/2025 79.70p 80.40p 78.20p 79.60p 4258845
22/10/2025 75.90p 79.20p 75.00p 78.80p 24284182
21/10/2025 82.00p 82.00p 74.39p 75.50p 8364196
20/10/2025 83.20p 83.50p 83.07p 83.30p 1145083
17/10/2025 83.10p 84.00p 82.50p 83.00p 1536688
16/10/2025 83.70p 84.00p 83.34p 83.70p 1038178
15/10/2025 84.10p 84.50p 83.60p 83.80p 1515555
14/10/2025 83.80p 84.90p 83.70p 84.10p 639534
13/10/2025 84.10p 84.70p 83.70p 83.70p 733512
10/10/2025 84.30p 84.80p 83.60p 83.60p 658071
09/10/2025 84.10p 84.80p 84.00p 84.30p 1043928
08/10/2025 84.00p 84.90p 84.00p 84.20p 674679
07/10/2025 84.10p 84.50p 83.90p 84.10p 1489669
06/10/2025 84.50p 85.50p 84.01p 84.10p 1487286
03/10/2025 84.90p 85.30p 84.50p 84.50p 903635
02/10/2025 85.00p 85.04p 82.90p 84.70p 712220
01/10/2025 83.10p 84.00p 83.06p 84.00p 1341209
30/09/2025 82.90p 83.50p 82.80p 83.10p 805928
29/09/2025 82.40p 83.50p 82.40p 83.00p 880468
26/09/2025 84.30p 84.90p 82.38p 82.40p 1103901
25/09/2025 84.00p 84.90p 83.50p 83.50p 632519
24/09/2025 84.50p 85.00p 83.60p 83.60p 1719940
23/09/2025 84.00p 85.00p 84.00p 84.10p 946627
22/09/2025 84.50p 85.00p 84.00p 84.00p 587878
19/09/2025 85.00p 85.40p 84.00p 84.00p 970671
18/09/2025 85.20p 85.90p 84.70p 85.00p 610668
17/09/2025 85.50p 86.60p 84.70p 84.80p 544852
16/09/2025 87.50p 87.50p 86.60p 85.50p 672621
15/09/2025 87.50p 87.80p 86.50p 86.60p 907514
12/09/2025 87.50p 88.60p 87.20p 87.50p 365279
11/09/2025 87.40p 87.40p 87.40p 87.30p 463797
10/09/2025 87.40p 88.10p 87.40p 87.40p 1838272
09/09/2025 87.80p 88.40p 87.10p 87.30p 720394
08/09/2025 87.60p 88.40p 87.50p 87.40p 729533
05/09/2025 87.00p 88.00p 87.00p 87.00p 1655251
04/09/2025 86.50p 87.80p 86.10p 87.00p 1112145
03/09/2025 86.00p 86.20p 85.40p 86.10p 1628669
02/09/2025 86.50p 86.70p 84.75p 85.60p 2617960
01/09/2025 88.10p 89.00p 86.00p 86.20p 1949527
29/08/2025 89.60p 90.00p 88.10p 88.20p 1138804
28/08/2025 91.00p 91.00p 89.60p 89.70p 1237319
27/08/2025 92.20p 93.40p 92.20p 92.00p 817701
26/08/2025 92.40p 92.50p 91.90p 91.90p 1003693
22/08/2025 93.20p 93.60p 92.50p 92.80p 905719
21/08/2025 93.30p 94.90p 93.00p 93.00p 509335
20/08/2025 93.50p 94.50p 93.20p 93.20p 1408086
19/08/2025 96.00p 96.30p 93.00p 93.40p 2617582
18/08/2025 96.70p 97.20p 95.90p 96.40p 1428609
15/08/2025 96.60p 97.90p 96.60p 96.60p 887828
14/08/2025 96.60p 97.90p 96.50p 96.60p 226365
13/08/2025 96.50p 97.90p 96.50p 96.70p 222847
12/08/2025 96.10p 97.50p 96.00p 96.90p 840493
11/08/2025 95.10p 97.10p 95.00p 96.00p 781428
08/08/2025 94.20p 95.50p 94.20p 95.00p 419401
07/08/2025 95.00p 95.20p 94.40p 94.70p 172278
06/08/2025 94.40p 95.10p 94.20p 95.10p 4748052
05/08/2025 94.80p 96.50p 94.20p 94.80p 1190469
04/08/2025 96.00p 97.00p 94.70p 94.80p 1099055
01/08/2025 96.80p 97.40p 95.20p 95.20p 931239
31/07/2025 96.70p 97.90p 96.10p 97.00p 490756
30/07/2025 96.00p 98.00p 96.00p 96.00p 1804681
29/07/2025 96.10p 97.40p 95.80p 95.80p 278273
28/07/2025 97.50p 97.80p 96.00p 97.00p 779594
25/07/2025 97.20p 97.50p 96.50p 97.50p 437860
24/07/2025 97.50p 98.00p 96.10p 97.20p 313731
23/07/2025 98.00p 98.00p 97.00p 97.30p 595594
22/07/2025 97.10p 97.80p 96.10p 97.00p 572056
21/07/2025 97.00p 97.50p 96.20p 97.10p 607428
18/07/2025 96.80p 97.30p 96.34p 97.00p 381355
17/07/2025 97.00p 98.50p 96.10p 96.10p 674599
16/07/2025 97.50p 97.70p 96.70p 96.70p 811247
15/07/2025 97.80p 98.90p 97.20p 97.50p 390268
14/07/2025 98.00p 98.90p 97.70p 98.20p 515178
11/07/2025 98.60p 99.00p 97.70p 98.40p 2559456
10/07/2025 97.40p 98.40p 97.40p 98.40p 424877
09/07/2025 98.20p 98.60p 96.80p 97.40p 334781
08/07/2025 97.10p 97.80p 97.00p 97.80p 928268
07/07/2025 97.70p 98.50p 97.20p 97.50p 392349
04/07/2025 98.00p 98.70p 97.80p 97.80p 672536
03/07/2025 96.60p 98.60p 96.60p 98.40p 745038
02/07/2025 98.00p 98.60p 97.10p 97.60p 1961003
01/07/2025 97.00p 98.60p 96.10p 98.60p 1846907
30/06/2025 96.80p 97.20p 96.50p 97.20p 683866
27/06/2025 96.60p 96.80p 94.80p 96.80p 704399
26/06/2025 96.20p 97.00p 95.45p 96.70p 1047471
25/06/2025 96.10p 96.50p 95.10p 96.20p 1023533
24/06/2025 96.00p 96.60p 95.60p 95.70p 825004
23/06/2025 95.40p 96.30p 94.50p 95.60p 508409
20/06/2025 94.70p 96.40p 94.67p 95.90p 1389402
19/06/2025 95.20p 96.30p 94.50p 94.50p 316051
18/06/2025 94.40p 95.60p 94.40p 95.20p 420907
17/06/2025 94.80p 96.30p 94.80p 95.20p 563895
16/06/2025 95.30p 96.10p 94.30p 95.10p 478948
13/06/2025 94.50p 94.80p 94.00p 94.50p 228951
12/06/2025 94.60p 95.50p 94.50p 94.70p 433901
11/06/2025 94.90p 96.30p 94.40p 94.50p 540137
10/06/2025 94.50p 94.80p 94.23p 94.60p 1483858
09/06/2025 94.00p 94.90p 94.00p 94.70p 1373082
06/06/2025 92.40p 94.90p 92.40p 94.80p 531227
05/06/2025 93.40p 93.70p 92.00p 93.70p 693887
04/06/2025 92.20p 93.50p 91.00p 93.50p 1286026
03/06/2025 92.00p 93.00p 91.40p 92.20p 814135
02/06/2025 92.30p 93.40p 91.00p 92.20p 389191
30/05/2025 91.80p 93.00p 91.80p 92.40p 1160615
29/05/2025 91.20p 93.10p 91.10p 92.20p 298403
28/05/2025 92.40p 93.40p 91.00p 91.10p 599811
27/05/2025 92.00p 93.70p 91.15p 92.60p 399924
23/05/2025 92.00p 92.00p 91.50p 92.00p 1075700
22/05/2025 91.00p 92.22p 90.75p 91.50p 628007
21/05/2025 93.60p 93.90p 92.30p 93.20p 501778
20/05/2025 93.00p 93.40p 92.20p 92.90p 631714
19/05/2025 91.90p 92.90p 91.40p 92.20p 815825
16/05/2025 91.60p 92.50p 91.10p 91.10p 943818
15/05/2025 92.40p 93.00p 91.40p 91.40p 666670
14/05/2025 93.60p 93.80p 92.10p 92.10p 439029
13/05/2025 93.80p 94.00p 93.30p 93.60p 1571273
12/05/2025 94.60p 94.70p 92.90p 93.40p 2375975
09/05/2025 94.90p 94.90p 94.30p 94.70p 658050
08/05/2025 95.00p 95.49p 94.40p 94.70p 488883
07/05/2025 95.60p 96.20p 94.40p 95.00p 628996
06/05/2025 96.80p 97.50p 95.70p 96.50p 1441318
02/05/2025 97.00p 97.50p 96.50p 96.50p 691080
01/05/2025 97.20p 98.53p 96.46p 96.90p 372037
30/04/2025 99.80p 100.40p 96.90p 96.90p 518953
29/04/2025 101.00p 101.00p 99.80p 100.00p 2415668
28/04/2025 99.00p 101.60p 98.60p 101.00p 1382220
25/04/2025 97.90p 99.40p 97.00p 99.20p 527425
24/04/2025 96.10p 97.44p 96.10p 97.20p 671128
23/04/2025 96.20p 96.80p 95.46p 96.30p 1540925
22/04/2025 95.10p 97.00p 94.10p 96.10p 753518
17/04/2025 93.40p 95.10p 93.40p 95.10p 522124
16/04/2025 94.20p 95.00p 93.32p 95.00p 851103
15/04/2025 92.10p 94.60p 92.00p 94.30p 505281
14/04/2025 91.00p 93.30p 90.10p 93.30p 439953
11/04/2025 90.30p 91.00p 89.10p 90.00p 494720
10/04/2025 89.80p 90.30p 88.70p 90.30p 528721
09/04/2025 88.30p 88.80p 87.10p 87.80p 413827
08/04/2025 87.80p 88.80p 87.00p 87.90p 933258
07/04/2025 89.00p 89.20p 86.60p 86.90p 3855555
04/04/2025 88.70p 90.50p 87.98p 88.20p 4800800
03/04/2025 89.10p 90.90p 88.38p 88.60p 726969
02/04/2025 89.00p 90.80p 88.50p 89.40p 1437339
01/04/2025 88.80p 89.30p 88.01p 89.00p 2852308
31/03/2025 89.80p 90.00p 87.60p 87.80p 616519
28/03/2025 90.00p 90.80p 88.80p 89.00p 2677573
27/03/2025 90.50p 91.90p 89.90p 89.90p 805869
26/03/2025 92.00p 92.00p 89.87p 90.10p 1555764
25/03/2025 91.00p 91.80p 90.10p 90.20p 816501
24/03/2025 91.50p 92.90p 90.30p 90.30p 623855
21/03/2025 91.30p 92.90p 91.00p 91.20p 1073188
20/03/2025 91.30p 92.30p 91.00p 91.30p 1532008
19/03/2025 91.60p 92.90p 91.30p 91.30p 560397
18/03/2025 91.00p 93.00p 91.00p 91.40p 610448
17/03/2025 91.30p 92.20p 90.40p 91.60p 1195381
14/03/2025 90.50p 91.70p 90.40p 91.30p 504279
13/03/2025 90.00p 90.80p 90.00p 90.80p 2196246
12/03/2025 90.50p 90.80p 89.05p 90.50p 1524247
11/03/2025 90.70p 90.90p 89.42p 90.10p 1083356
10/03/2025 90.40p 91.00p 88.60p 89.10p 1195552
07/03/2025 88.80p 90.40p 88.80p 89.90p 966288
06/03/2025 88.60p 89.70p 88.50p 89.10p 372375
05/03/2025 89.00p 90.00p 87.20p 88.60p 923818
04/03/2025 87.20p 89.50p 87.12p 89.00p 1276948
03/03/2025 88.00p 88.40p 87.10p 87.60p 2310045
28/02/2025 88.50p 88.90p 87.00p 87.00p 1695508
27/02/2025 88.20p 88.40p 85.60p 88.00p 2616033
26/02/2025 86.90p 88.10p 86.00p 87.10p 833261
25/02/2025 87.00p 88.30p 85.60p 86.70p 1483344
24/02/2025 86.00p 87.53p 85.80p 86.10p 1340121

*Close Price adjusted for both dividends and splits